Lazard Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 7, 2026	43.65	44.67	43.56	44.20	44.20	2.03%	1,729,570
Aug 6, 2026	43.90	44.50	43.15	43.32	43.32	-0.98%	1,718,007
Aug 5, 2026	43.82	44.49	43.73	43.75	43.75	0.02%	1,075,355
Aug 4, 2026	43.72	44.62	43.24	43.74	43.74	1.27%	1,062,426
Aug 3, 2026	41.73	43.38	41.73	43.19	43.19	3.13%	1,292,325
Jul 31, 2026	41.90	42.59	41.50	42.38	41.88	1.03%	1,321,130
Jul 30, 2026	41.08	42.17	39.61	41.95	41.46	3.15%	2,146,283
Jul 29, 2026	42.36	42.38	40.11	40.67	40.19	-4.89%	2,486,294
Jul 28, 2026	42.61	43.96	41.82	42.76	42.26	-0.54%	2,273,850
Jul 27, 2026	45.07	45.62	42.27	42.99	42.48	-3.07%	1,829,809
Jul 24, 2026	43.01	44.86	42.83	44.35	43.83	3.02%	2,203,258
Jul 23, 2026	41.01	43.14	40.50	43.05	42.54	-1.22%	2,418,669
Jul 22, 2026	43.43	44.77	43.22	43.58	43.07	0.16%	2,932,092
Jul 21, 2026	40.55	43.84	40.55	43.51	43.00	3.25%	1,514,115
Jul 20, 2026	43.41	43.41	42.05	42.14	41.64	-2.36%	1,413,969
Jul 17, 2026	41.92	43.79	40.85	43.16	42.65	-0.71%	1,496,060
Jul 16, 2026	44.82	44.98	43.29	43.47	42.96	-3.46%	2,194,290
Jul 15, 2026	44.00	45.35	43.85	45.03	44.50	3.78%	1,547,685
Jul 14, 2026	41.12	43.63	41.12	43.39	42.88	5.57%	1,948,128
Jul 13, 2026	41.63	42.32	40.61	41.10	40.62	-0.75%	1,726,565
Jul 10, 2026	41.87	42.47	41.26	41.41	40.92	-0.70%	1,523,697
Jul 9, 2026	40.92	43.03	40.84	41.70	41.21	2.23%	1,323,657
Jul 8, 2026	42.55	42.55	39.81	40.79	40.31	-2.28%	1,344,042
Jul 7, 2026	43.00	43.73	41.70	41.74	41.25	-3.56%	1,988,344
Jul 6, 2026	41.74	43.62	41.49	43.28	42.77	4.19%	1,706,904
Jul 2, 2026	42.25	43.01	41.17	41.54	41.05	0.53%	1,466,945
Jul 1, 2026	42.04	43.08	41.26	41.32	40.83	-1.48%	1,345,450
Jun 30, 2026	40.40	42.87	40.40	41.94	41.45	3.89%	2,641,503
Jun 29, 2026	40.36	40.54	39.04	40.37	39.89	0.62%	2,031,666
Jun 26, 2026	40.38	40.78	39.38	40.12	39.65	-1.23%	2,539,062
Jun 25, 2026	40.78	41.69	40.21	40.62	40.14	0.32%	2,331,885
Jun 24, 2026	41.97	42.25	39.87	40.49	40.01	-4.30%	2,645,053
Jun 23, 2026	42.51	43.68	42.04	42.31	41.81	-3.07%	3,147,937
Jun 22, 2026	44.11	44.78	42.97	43.65	43.14	-1.47%	3,259,989
Jun 18, 2026	43.89	44.68	43.14	44.30	43.78	2.55%	18,694,911
Jun 17, 2026	45.01	46.54	43.00	43.20	42.69	-3.79%	2,966,899
Jun 16, 2026	44.84	45.88	44.47	44.90	44.37	1.91%	2,417,120
Jun 15, 2026	45.39	46.37	43.84	44.06	43.54	0.78%	3,063,840
Jun 12, 2026	43.33	44.52	43.33	43.72	43.20	1.86%	3,111,986
Jun 11, 2026	41.86	43.66	41.21	42.92	42.41	3.77%	3,246,030
Jun 10, 2026	43.88	46.50	40.60	41.36	40.87	-12.56%	5,171,835
Jun 9, 2026	46.65	48.75	46.05	47.30	46.74	3.41%	2,088,625
Jun 8, 2026	49.54	50.58	45.70	45.74	45.20	-1.34%	4,355,017
Jun 5, 2026	48.63	48.75	46.01	46.36	45.81	-4.51%	1,872,704
Jun 4, 2026	47.93	48.82	47.56	48.55	47.98	3.12%	817,547
Jun 3, 2026	48.28	48.53	46.87	47.08	46.52	-3.50%	941,132
Jun 2, 2026	48.65	49.48	48.02	48.79	48.21	0.47%	1,116,044
Jun 1, 2026	45.68	48.70	45.68	48.56	47.99	2.60%	629,196
May 29, 2026	48.78	49.22	47.10	47.33	46.77	-3.27%	1,253,471
May 28, 2026	47.60	48.97	47.08	48.93	48.35	1.64%	786,680